Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 51.97 | 54.83 | 50.01 | 51.16 | 238,000 | +0.07(+0.14%) |
Jan 28, 2021 | 45.48 | 51.33 | 45.07 | 51.09 | 304,151 | +5.66(+12.46%) |
Jan 27, 2021 | 43.35 | 46.66 | 42.62 | 45.43 | 179,800 | +1.56(+3.56%) |
Jan 26, 2021 | 41.81 | 44.50 | 41.43 | 43.87 | 155,517 | +2.17(+5.20%) |
Jan 25, 2021 | 41.23 | 45.00 | 40.55 | 41.70 | 152,964 | +0.90(+2.21%) |
Jan 22, 2021 | 38.85 | 41.01 | 37.77 | 40.80 | 163,100 | +1.35(+3.42%) |
Jan 21, 2021 | 38.63 | 40.00 | 37.46 | 39.45 | 136,395 | +1.05(+2.73%) |
Jan 20, 2021 | 35.44 | 38.60 | 35.44 | 38.40 | 138,269 | +3.09(+8.75%) |
Jan 19, 2021 | 34.99 | 35.76 | 34.00 | 35.31 | 86,355 | +0.94(+2.73%) |
Jan 15, 2021 | 34.15 | 35.46 | 33.53 | 34.37 | 67,800 | -0.09(-0.26%) |
Jan 14, 2021 | 33.65 | 34.90 | 32.44 | 34.46 | 68,892 | +1.02(+3.05%) |
Jan 13, 2021 | 32.57 | 33.54 | 32.03 | 33.44 | 129,368 | +1.27(+3.95%) |
Jan 12, 2021 | 32.55 | 33.03 | 31.01 | 32.17 | 117,153 | -0.14(-0.43%) |
Jan 11, 2021 | 31.07 | 33.55 | 30.73 | 32.31 | 126,910 | +0.50(+1.57%) |
Jan 08, 2021 | 33.21 | 33.36 | 31.04 | 31.81 | 145,700 | -1.40(-4.22%) |
Jan 07, 2021 | 32.12 | 33.21 | 32.06 | 33.21 | 72,440 | +1.34(+4.20%) |
Jan 06, 2021 | 31.55 | 32.81 | 30.57 | 31.87 | 96,390 | +0.18(+0.57%) |
Jan 05, 2021 | 31.52 | 32.26 | 30.95 | 31.69 | 48,517 | -0.16(-0.50%) |
Jan 04, 2021 | 32.76 | 32.76 | 30.17 | 31.85 | 136,809 | -1.01(-3.07%) |
Dec 31, 2020 | 32.86 | 32.86 | 32.86 | 73,272 | -1.28(-3.75%) | |
Dec 30, 2020 | 35.34 | 35.52 | 33.76 | 34.14 | 73,272 | -1.20(-3.40%) |
Dec 29, 2020 | 35.51 | 35.60 | 33.22 | 35.34 | 116,964 | -0.05(-0.14%) |
Dec 28, 2020 | 36.76 | 36.76 | 35.02 | 35.39 | 60,263 | -0.78(-2.16%) |
Dec 24, 2020 | 35.47 | 36.60 | 34.52 | 36.17 | 44,000 | +0.58(+1.63%) |
Dec 23, 2020 | 37.04 | 37.08 | 34.80 | 35.59 | 111,643 | -1.32(-3.58%) |
Dec 22, 2020 | 36.22 | 37.19 | 35.58 | 36.91 | 55,748 | +0.84(+2.33%) |
Dec 21, 2020 | 35.41 | 36.90 | 34.58 | 36.07 | 75,195 | -0.22(-0.61%) |
Dec 18, 2020 | 36.00 | 36.87 | 35.64 | 36.29 | 119,000 | +0.39(+1.09%) |
Dec 17, 2020 | 34.38 | 36.84 | 34.38 | 35.90 | 168,860 | +1.78(+5.22%) |
Dec 16, 2020 | 34.85 | 34.85 | 33.25 | 34.12 | 87,905 | -0.51(-1.47%) |
Dec 15, 2020 | 33.50 | 34.99 | 33.35 | 34.63 | 160,745 | +1.39(+4.18%) |
Dec 14, 2020 | 34.19 | 34.31 | 33.00 | 33.24 | 136,861 | -0.56(-1.66%) |
Dec 11, 2020 | 34.89 | 35.00 | 33.35 | 33.80 | 181,600 | -1.26(-3.59%) |
Dec 10, 2020 | 36.00 | 36.01 | 33.16 | 35.06 | 286,995 | -1.09(-3.02%) |
Dec 09, 2020 | 38.66 | 39.80 | 35.50 | 36.15 | 243,327 | -2.06(-5.39%) |
Dec 08, 2020 | 38.77 | 38.97 | 37.35 | 38.21 | 157,813 | -0.92(-2.35%) |
Dec 07, 2020 | 38.60 | 39.13 | 38.22 | 39.13 | 125,634 | +0.81(+2.11%) |
Dec 04, 2020 | 39.17 | 39.41 | 38.00 | 38.32 | 74,800 | -0.44(-1.14%) |
Dec 03, 2020 | 37.99 | 38.86 | 37.75 | 38.76 | 91,186 | +1.01(+2.68%) |
Dec 02, 2020 | 38.19 | 38.61 | 37.11 | 37.75 | 73,078 | -0.84(-2.18%) |
Dec 01, 2020 | 40.81 | 40.85 | 38.35 | 38.59 | 70,613 | -1.34(-3.36%) |
Nov 30, 2020 | 40.34 | 40.67 | 38.17 | 39.93 | 102,890 | -0.65(-1.60%) |
Nov 27, 2020 | 41.70 | 42.25 | 40.22 | 40.58 | 97,700 | -0.88(-2.12%) |
Nov 25, 2020 | 39.72 | 42.47 | 39.33 | 41.46 | 140,700 | +1.67(+4.20%) |
Nov 24, 2020 | 40.83 | 41.38 | 39.47 | 39.79 | 129,090 | -0.02(-0.05%) |
Nov 23, 2020 | 38.10 | 41.18 | 38.00 | 39.81 | 233,411 | +2.10(+5.57%) |
Nov 20, 2020 | 38.78 | 39.46 | 37.44 | 37.71 | 105,900 | -1.00(-2.58%) |
Nov 19, 2020 | 39.00 | 40.20 | 38.47 | 38.71 | 131,680 | -0.58(-1.48%) |
Nov 18, 2020 | 39.56 | 41.65 | 39.15 | 39.29 | 152,942 | -0.09(-0.23%) |
Nov 17, 2020 | 40.80 | 41.43 | 39.17 | 39.38 | 118,988 | -1.79(-4.35%) |
Nov 16, 2020 | 41.00 | 41.23 | 38.80 | 41.17 | 77,326 | +1.31(+3.29%) |
Nov 13, 2020 | 37.63 | 40.25 | 37.46 | 39.86 | 113,700 | +2.41(+6.44%) |
Nov 12, 2020 | 37.35 | 39.30 | 36.19 | 37.45 | 141,539 | -0.23(-0.61%) |
Nov 11, 2020 | 36.62 | 37.80 | 35.80 | 37.68 | 61,395 | +1.33(+3.66%) |
Nov 10, 2020 | 35.71 | 37.11 | 35.24 | 36.35 | 149,783 | +0.98(+2.77%) |
Nov 09, 2020 | 37.52 | 38.00 | 34.84 | 35.37 | 256,709 | -0.67(-1.86%) |
Nov 06, 2020 | 38.27 | 38.68 | 35.98 | 36.04 | 275,600 | -2.18(-5.70%) |
Nov 05, 2020 | 38.73 | 40.38 | 37.18 | 38.22 | 266,761 | +0.20(+0.53%) |
Nov 04, 2020 | 36.85 | 39.25 | 36.85 | 38.02 | 248,805 | +1.17(+3.18%) |
Nov 03, 2020 | 34.95 | 38.40 | 34.52 | 36.85 | 623,023 | +2.62(+7.65%) |